SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 4.480 | 4.480 | 4.480 | 4.480 | 0.448 | 500 |
| 2022-05-26 | 4.400 | 4.400 | 4.300 | 4.300 | 0.430 | 12,000 |
| 2022-05-25 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2022-05-24 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2022-05-23 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2022-05-20 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2022-05-19 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2022-05-18 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2022-05-17 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2022-05-16 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 500 |
| 2022-05-13 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 10,000 |
| 2022-05-12 | 4.350 | 4.650 | 4.300 | 4.300 | 0.430 | 38,000 |
| 2022-05-11 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-05-10 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-05-06 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-05-05 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-05-04 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-05-03 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-29 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-28 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-27 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-26 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-25 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-22 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-21 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-20 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-19 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-14 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-13 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-12 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-04-11 | 4.600 | 4.600 | 4.600 | 4.600 | 0.460 | 0 |
| 2022-04-08 | 4.650 | 4.650 | 4.650 | 4.650 | 0.465 | 10,000 |
| 2022-04-07 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-04-06 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-04-04 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-04-01 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-31 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-30 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-29 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-28 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-25 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-24 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-23 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-22 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-21 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-18 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-17 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-16 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-03-15 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 3,000 |
| 2022-03-14 | 4.350 | 4.350 | 4.350 | 4.350 | 0.435 | 0 |
| 2022-03-11 | 4.350 | 4.350 | 4.350 | 4.350 | 0.435 | 500 |
| 2022-03-10 | 4.150 | 4.150 | 4.150 | 4.150 | 0.415 | 0 |
| 2022-03-09 | 4.150 | 4.150 | 4.150 | 4.150 | 0.415 | 500 |
| 2022-03-08 | 4.150 | 4.150 | 4.150 | 4.150 | 0.415 | 0 |
| 2022-03-07 | 4.150 | 4.150 | 4.150 | 4.150 | 0.415 | 0 |
| 2022-03-04 | 4.150 | 4.150 | 4.150 | 4.150 | 0.415 | 0 |
| 2022-03-03 | 4.150 | 4.150 | 4.150 | 4.150 | 0.415 | 500 |
| 2022-03-02 | 4.150 | 4.150 | 4.150 | 4.150 | 0.415 | 0 |
| 2022-03-01 | 4.400 | 4.500 | 4.160 | 4.160 | 0.416 | 8,500 |
| 2022-02-28 | 4.400 | 4.400 | 4.400 | 4.400 | 0.440 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.